20,800€
-3,48%
Echtzeit-Aktienkurs Daqo New Energy Corp
Bid:
Ask:
Aktienkurse zur Daqo New Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,90 | 22,55 | 20,55 | 20,75 | -3,71% | 6.603,00 |
| 20.02.2025 | 21,60 | 22,00 | 20,90 | 21,55 | -0,46% | 9,00 |
| 19.02.2025 | 20,60 | 22,00 | 20,35 | 21,65 | 5,87% | 309,00 |
| 18.02.2025 | 20,45 | 20,85 | 19,75 | 20,45 | 0,49% | 1.125,00 |
| 17.02.2025 | 20,60 | 20,75 | 20,30 | 20,35 | -0,97% | 246,00 |
| 14.02.2025 | 21,20 | 21,50 | 20,03 | 20,55 | -0,48% | 1.245,00 |
| 13.02.2025 | 20,20 | 20,95 | 19,50 | 20,65 | 2,48% | 1.225,00 |
| 12.02.2025 | 20,70 | 21,00 | 20,00 | 20,15 | -1,47% | 1.268,00 |
| 11.02.2025 | 21,40 | 21,45 | 19,80 | 20,45 | -5,10% | 1.084,00 |
| 10.02.2025 | 21,40 | 21,65 | 20,15 | 21,55 | 3,36% | 917,00 |
| 07.02.2025 | 19,23 | 21,05 | 19,20 | 20,85 | 9,88% | 312,00 |
| 06.02.2025 | 17,80 | 19,03 | 17,80 | 18,98 | 7,81% | 470,00 |
| 05.02.2025 | 17,80 | 18,25 | 17,53 | 17,60 | -3,03% | 110,00 |
| 04.02.2025 | 17,20 | 18,23 | 16,83 | 18,15 | 6,76% | 180,00 |
| 03.02.2025 | 17,58 | 17,65 | 16,85 | 17,00 | -1,45% | 202,00 |
| 31.01.2025 | 17,30 | 17,78 | 17,20 | 17,25 | -1,57% | - |
| 30.01.2025 | 17,15 | 17,63 | 16,85 | 17,53 | 1,89% | 656,00 |
| 29.01.2025 | 17,05 | 17,80 | 17,00 | 17,20 | 0,88% | 222,00 |
| 28.01.2025 | 16,78 | 17,15 | 16,58 | 17,05 | 1,49% | 38,00 |
| 27.01.2025 | 17,43 | 17,43 | 16,68 | 16,80 | -2,61% | 180,00 |
| 24.01.2025 | 17,08 | 17,38 | 16,73 | 17,25 | 2,07% | - |
| 23.01.2025 | 16,58 | 16,93 | 16,05 | 16,90 | 0,60% | 2.049,00 |
| 22.01.2025 | 17,25 | 17,60 | 16,10 | 16,80 | -3,45% | 155,00 |
| 21.01.2025 | 18,73 | 18,73 | 16,55 | 17,40 | -7,08% | 551,00 |
| 20.01.2025 | 18,63 | 18,85 | 18,35 | 18,73 | 1,08% | 273,00 |
| 17.01.2025 | 18,60 | 19,05 | 18,30 | 18,53 | 1,09% | 204,00 |
| 16.01.2025 | 18,83 | 19,00 | 18,28 | 18,33 | -1,87% | 21,00 |
| 15.01.2025 | 18,43 | 19,43 | 18,40 | 18,68 | 1,77% | 756,00 |
| 14.01.2025 | 19,00 | 19,18 | 18,18 | 18,35 | -1,87% | 20,00 |
| 13.01.2025 | 18,70 | 19,03 | 18,18 | 18,70 | -0,40% | 1.142,00 |
| 10.01.2025 | 19,68 | 19,85 | 18,63 | 18,78 | -5,77% | - |
| 09.01.2025 | 19,88 | 19,98 | 19,88 | 19,93 | -0,13% | - |
| 08.01.2025 | 21,00 | 21,25 | 19,65 | 19,95 | -5,90% | 272,00 |
| 07.01.2025 | 19,78 | 21,25 | 19,65 | 21,20 | 5,74% | 1.850,00 |
| 06.01.2025 | 20,08 | 21,10 | 20,00 | 20,05 | -0,50% | 376,00 |
| 03.01.2025 | 19,75 | 20,75 | 18,75 | 20,15 | 2,28% | 2.198,00 |
| 02.01.2025 | 18,63 | 19,93 | 18,40 | 19,70 | 6,63% | 300,00 |
| 30.12.2024 | 18,60 | 18,75 | 18,23 | 18,48 | 0,00% | 792,00 |
| 27.12.2024 | 18,58 | 18,60 | 17,60 | 18,48 | 8,04% | 2.023,00 |
| 23.12.2024 | 16,75 | 17,30 | 16,75 | 17,10 | 2,09% | 416,00 |
| 20.12.2024 | 16,83 | 17,05 | 16,50 | 16,75 | -0,30% | 59,00 |
| 19.12.2024 | 16,90 | 17,23 | 16,73 | 16,80 | -0,74% | 2.417,00 |
| 18.12.2024 | 17,13 | 17,70 | 16,80 | 16,93 | -1,02% | 898,00 |
| 17.12.2024 | 16,40 | 17,35 | 16,23 | 17,10 | 4,27% | 589,00 |
| 16.12.2024 | 17,35 | 17,55 | 16,13 | 16,40 | -6,42% | 870,00 |
| 13.12.2024 | 17,40 | 17,85 | 17,20 | 17,53 | -0,28% | - |
| 12.12.2024 | 17,60 | 17,75 | 17,10 | 17,58 | 1,15% | 70,00 |
| 11.12.2024 | 17,65 | 18,03 | 17,25 | 17,38 | -2,39% | 1.120,00 |
| 10.12.2024 | 17,35 | 18,25 | 17,15 | 17,80 | -3,39% | 127,00 |
| 09.12.2024 | 17,23 | 18,65 | 17,20 | 18,43 | 7,43% | 1.442,00 |
| 06.12.2024 | 18,88 | 19,10 | 17,08 | 17,15 | -7,80% | 2.871,00 |
| 05.12.2024 | 18,90 | 19,25 | 18,03 | 18,60 | -1,59% | 750,00 |
| 04.12.2024 | 20,60 | 20,65 | 18,88 | 18,90 | -8,03% | 4.155,00 |
| 03.12.2024 | 20,50 | 20,80 | 20,03 | 20,55 | 0,49% | 82,00 |
| 02.12.2024 | 19,03 | 20,45 | 19,03 | 20,45 | 8,20% | 3.128,00 |
| 29.11.2024 | 18,85 | 19,65 | 18,85 | 18,90 | -0,13% | 20,00 |
| 28.11.2024 | 18,88 | 18,95 | 18,85 | 18,93 | -1,05% | - |
| 27.11.2024 | 18,75 | 19,53 | 18,23 | 19,13 | 3,94% | 583,00 |
| 26.11.2024 | 18,45 | 18,73 | 18,05 | 18,40 | -0,67% | 10,00 |
| 25.11.2024 | 18,15 | 18,93 | 17,85 | 18,53 | 2,49% | 1.528,00 |
| 22.11.2024 | 17,98 | 18,28 | 17,55 | 18,08 | -1,63% | 2.635,00 |
| 21.11.2024 | 19,13 | 19,15 | 18,10 | 18,38 | -3,67% | - |
| 20.11.2024 | 17,38 | 19,60 | 17,38 | 19,08 | 10,26% | 2.650,00 |
| 19.11.2024 | 17,90 | 18,35 | 17,25 | 17,30 | -3,76% | 3.383,00 |
| 18.11.2024 | 18,20 | 18,53 | 17,93 | 17,98 | -1,78% | 283,00 |
| 15.11.2024 | 19,28 | 19,45 | 18,20 | 18,30 | -4,31% | 1.253,00 |
| 14.11.2024 | 19,48 | 19,65 | 18,38 | 19,13 | -2,55% | 5.635,00 |
| 13.11.2024 | 20,50 | 20,70 | 19,38 | 19,63 | -3,56% | 168,00 |
| 12.11.2024 | 19,80 | 20,60 | 19,25 | 20,35 | 0,49% | 298,00 |
| 11.11.2024 | 20,40 | 20,95 | 19,75 | 20,25 | 0,00% | 517,00 |
| 08.11.2024 | 20,50 | 20,95 | 19,08 | 20,25 | -3,34% | 4.896,00 |
| 07.11.2024 | 20,20 | 21,80 | 19,98 | 20,95 | 5,67% | 2.066,00 |
| 06.11.2024 | 20,70 | 20,80 | 18,50 | 19,83 | -6,71% | 5.486,00 |
| 05.11.2024 | 21,85 | 22,20 | 20,65 | 21,25 | -0,93% | 252,00 |
| 04.11.2024 | 21,65 | 22,20 | 21,30 | 21,45 | -0,92% | 1.835,00 |
| 01.11.2024 | 20,80 | 21,70 | 20,40 | 21,65 | 3,34% | 2.492,00 |
| 31.10.2024 | 20,40 | 22,25 | 20,30 | 20,95 | 1,45% | 1.798,00 |
| 30.10.2024 | 19,53 | 23,20 | 19,53 | 20,65 | 0,98% | 3.891,00 |
| 29.10.2024 | 25,65 | 25,65 | 19,50 | 20,45 | -24,12% | 12.775,00 |
| 28.10.2024 | 23,40 | 28,25 | 22,50 | 26,95 | 14,44% | 6.907,00 |
| 25.10.2024 | 21,80 | 24,45 | 21,75 | 23,55 | 16,30% | 8.257,00 |
| 24.10.2024 | 20,40 | 20,90 | 19,80 | 20,25 | -1,46% | 3.086,00 |
| 23.10.2024 | 19,75 | 22,70 | 19,75 | 20,55 | 6,61% | 3.227,00 |
| 22.10.2024 | 18,45 | 19,88 | 18,15 | 19,28 | 5,76% | 2.271,00 |
| 21.10.2024 | 17,20 | 18,25 | 17,20 | 18,23 | 4,29% | 887,00 |
| 18.10.2024 | 17,03 | 17,70 | 16,80 | 17,48 | 5,91% | 600,00 |
| 17.10.2024 | 17,33 | 17,50 | 16,28 | 16,50 | -5,04% | 925,00 |
| 16.10.2024 | 17,08 | 17,50 | 17,05 | 17,38 | 1,76% | 1.234,00 |
| 15.10.2024 | 18,15 | 18,30 | 17,08 | 17,08 | -6,18% | 2.518,00 |
| 14.10.2024 | 18,75 | 19,03 | 18,05 | 18,20 | -2,93% | 1.216,00 |
| 11.10.2024 | 18,28 | 18,80 | 17,53 | 18,75 | 2,46% | 1.085,00 |
| 10.10.2024 | 18,88 | 19,40 | 18,10 | 18,30 | -3,17% | 3.336,00 |
| 09.10.2024 | 19,03 | 19,98 | 18,18 | 18,90 | -1,05% | 5.660,00 |
| 08.10.2024 | 23,00 | 23,30 | 19,00 | 19,10 | -19,58% | 7.335,00 |
| 07.10.2024 | 22,10 | 25,10 | 21,30 | 23,75 | 7,22% | 5.659,00 |
| 04.10.2024 | 19,88 | 22,20 | 19,88 | 22,15 | 11,87% | 4.576,00 |
| 03.10.2024 | 20,18 | 20,55 | 19,23 | 19,80 | -2,22% | 1.275,00 |
| 02.10.2024 | 18,35 | 20,50 | 18,35 | 20,25 | 8,43% | 2.288,00 |
| 01.10.2024 | 18,28 | 18,85 | 17,83 | 18,68 | 2,19% | 206,00 |
| 30.09.2024 | 18,60 | 19,30 | 18,05 | 18,28 | 3,69% | 2.000,00 |